Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.590
-0.020 (-1.24%)
Sep 5, 2025, 4:00 PM - Market closed
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | -1.24% | 175,664 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -15.26% | 66,081 |
| Sep 3, 2025 | 1.52 | 1.90 | 1.50 | 1.90 | 1.90 | 25.00% | 149,632 |
| Sep 2, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 356,654 |
| Aug 29, 2025 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | 1.02% | 34,824 |
| Aug 28, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.03% | 34,444 |
| Aug 27, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.34% | 4,235 |
| Aug 26, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.46% | 18,509 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 6,469 |
| Aug 22, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 59,286 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 34,325 |
| Aug 20, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 36,407 |
| Aug 19, 2025 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 116,313 |
| Aug 18, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 10,708 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 4,167 |
| Aug 14, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.06% | 1,944 |
| Aug 13, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.35% | 3,265 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 16,168 |
| Aug 11, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 5,783 |
| Aug 8, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 10,139 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 4,864 |
| Aug 6, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 5,631 |
| Aug 5, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | -1.05% | 2,208 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 1.06% | 1,105 |
| Aug 1, 2025 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 14,626 |
| Jul 31, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 48,831 |
| Jul 30, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | 20,065 |
| Jul 29, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.35% | 27,078 |
| Jul 28, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 4,257 |
| Jul 25, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 10,397 |
| Jul 24, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | -0.14% | 10,951 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.14% | 21,558 |
| Jul 22, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 103,012 |
| Jul 21, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | - | 50,875 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 15,152 |
| Jul 17, 2025 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 6.02% | 128,982 |
| Jul 16, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | 1.14% | 12,506 |
| Jul 15, 2025 | 1.30 | 1.36 | 1.27 | 1.32 | 1.32 | -0.38% | 19,151 |
| Jul 14, 2025 | 1.34 | 1.38 | 1.30 | 1.32 | 1.32 | -0.75% | 17,145 |
| Jul 11, 2025 | 1.42 | 1.42 | 1.28 | 1.33 | 1.33 | 1.37% | 44,773 |
| Jul 10, 2025 | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | 4.96% | 161,454 |
| Jul 9, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 49,374 |
| Jul 8, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 6,563 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 4,351 |
| Jul 3, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 10,922 |
| Jul 2, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 8,487 |
| Jul 1, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | 0.82% | 46,098 |
| Jun 30, 2025 | 1.20 | 1.30 | 1.20 | 1.22 | 1.22 | 5.17% | 77,564 |
| Jun 27, 2025 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -5.69% | 33,571 |
| Jun 26, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 6,779 |